Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 0.27 | 0.275 | 0.255 | 0.26 | 0.26 | -0.015 (-5.45%) | 5,545,300 |
22 Jan 2020 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,372,200 |
21 Jan 2020 | MYR | 0.285 | 0.29 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 2,159,400 |
20 Jan 2020 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 3,291,000 |
17 Jan 2020 | MYR | 0.28 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 2,612,100 |
16 Jan 2020 | MYR | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 2,601,200 |
15 Jan 2020 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,715,100 |
14 Jan 2020 | MYR | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 4,456,400 |
13 Jan 2020 | MYR | 0.265 | 0.295 | 0.265 | 0.285 | 0.285 | +0.02 (+7.55%) | 20,417,300 |
10 Jan 2020 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 561,100 |
9 Jan 2020 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 1,458,400 |
8 Jan 2020 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 986,300 |
7 Jan 2020 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 484,200 |
6 Jan 2020 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 905,400 |
3 Jan 2020 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 793,500 |
2 Jan 2020 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 569,900 |
31 Dec 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 682,100 |
30 Dec 2019 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 703,300 |
27 Dec 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 968,100 |
26 Dec 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 622,700 |
24 Dec 2019 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 505,000 |
23 Dec 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 1,059,000 |
20 Dec 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 982,300 |
19 Dec 2019 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 2,223,600 |
18 Dec 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 833,700 |
17 Dec 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 703,500 |
16 Dec 2019 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,010,000 |
13 Dec 2019 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 1,329,200 |
12 Dec 2019 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 3,393,300 |
11 Dec 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,055,400 |